Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.95-0.41 (-0.24%)
As of 12:01PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210806C00135000 | 2021-07-21 12:13PM EDT | 135.00 | 33.75 | 36.85 | 38.45 | 0.00 | - | - | 0 | 205.18% |
| JNJ210806C00140000 | 2021-07-27 2:13PM EDT | 140.00 | 32.33 | 32.60 | 33.30 | 0.00 | - | 1 | 1 | 50.00% |
| JNJ210806C00149000 | 2021-07-02 1:55PM EDT | 149.00 | 19.20 | 22.20 | 24.15 | 0.00 | - | 4 | 4 | 112.89% |
| JNJ210806C00150000 | 2021-07-30 11:01AM EDT | 150.00 | 22.40 | 22.65 | 23.45 | 0.00 | - | 1 | 0 | 96.48% |
| JNJ210806C00152500 | 2021-08-03 11:22AM EDT | 152.50 | 21.05 | 20.25 | 20.60 | 0.00 | - | 1 | 1 | 93.16% |
| JNJ210806C00155000 | 2021-07-26 9:50AM EDT | 155.00 | 16.65 | 17.80 | 18.00 | 0.00 | - | 1 | 2 | 69.53% |
| JNJ210806C00157500 | 2021-07-27 9:30AM EDT | 157.50 | 14.60 | 15.05 | 15.55 | 0.00 | - | 1 | 11 | 67.77% |
| JNJ210806C00160000 | 2021-08-03 10:31AM EDT | 160.00 | 14.10 | 12.65 | 13.15 | 0.00 | - | 1 | 73 | 66.60% |
| JNJ210806C00162500 | 2021-07-30 1:59PM EDT | 162.50 | 10.00 | 10.20 | 10.55 | 0.00 | - | 1 | 4 | 48.44% |
| JNJ210806C00165000 | 2021-08-05 9:30AM EDT | 165.00 | 7.80 | 7.75 | 8.10 | -1.08 | -12.16% | 2 | 157 | 41.99% |
| JNJ210806C00167500 | 2021-08-05 11:09AM EDT | 167.50 | 5.17 | 5.30 | 5.55 | -1.68 | -24.53% | 2 | 203 | 28.42% |
| JNJ210806C00170000 | 2021-08-05 10:45AM EDT | 170.00 | 2.69 | 3.00 | 3.15 | -0.86 | -24.23% | 29 | 483 | 21.68% |
| JNJ210806C00172500 | 2021-08-05 11:45AM EDT | 172.50 | 0.92 | 0.87 | 0.91 | -0.35 | -27.56% | 564 | 1,124 | 12.94% |
| JNJ210806C00175000 | 2021-08-05 11:46AM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.18 | -69.23% | 488 | 3,324 | 12.60% |
| JNJ210806C00177500 | 2021-08-05 10:57AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 40 | 2,521 | 17.58% |
| JNJ210806C00180000 | 2021-08-05 11:13AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 1,771 | 25.39% |
| JNJ210806C00182500 | 2021-08-04 1:08PM EDT | 182.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 106 | 34.77% |
| JNJ210806C00185000 | 2021-08-04 1:28PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 147 | 36.72% |
| JNJ210806C00187500 | 2021-07-20 12:33PM EDT | 187.50 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 75.59% |
| JNJ210806C00190000 | 2021-08-04 3:02PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 57 | 51.56% |
| JNJ210806C00192500 | 2021-07-23 1:11PM EDT | 192.50 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 0 | 95.51% |
| JNJ210806C00195000 | 2021-07-28 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 169 | 98.93% |
| JNJ210806C00197500 | 2021-06-24 1:44PM EDT | 197.50 | 1.09 | 0.00 | 0.32 | 0.00 | - | - | 24 | 96.29% |
| JNJ210806C00205000 | 2021-08-04 3:01PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 78.13% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210806P00125000 | 2021-07-19 12:07AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 292 | 143.75% |
| JNJ210806P00135000 | 2021-07-19 12:07AM EDT | 135.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | - | 3 | 177.54% |
| JNJ210806P00140000 | 2021-07-26 11:05AM EDT | 140.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 6 | 142 | 158.01% |
| JNJ210806P00141000 | 2021-07-26 3:31PM EDT | 141.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 6 | 55 | 140.23% |
| JNJ210806P00142000 | 2021-07-26 11:05AM EDT | 142.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 2 | 67 | 151.76% |
| JNJ210806P00143000 | 2021-07-20 1:25PM EDT | 143.00 | 0.08 | 0.00 | 0.61 | 0.00 | - | 2 | 1 | 149.61% |
| JNJ210806P00144000 | 2021-07-20 1:24PM EDT | 144.00 | 0.09 | 0.00 | 0.69 | 0.00 | - | 2 | 0 | 148.63% |
| JNJ210806P00145000 | 2021-07-28 3:59PM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 914 | 146.48% |
| JNJ210806P00146000 | 2021-07-21 11:00AM EDT | 146.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 3 | 57 | 96.88% |
| JNJ210806P00147000 | 2021-07-21 2:23PM EDT | 147.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 100 | 137.11% |
| JNJ210806P00148000 | 2021-07-22 9:30AM EDT | 148.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 132.52% |
| JNJ210806P00149000 | 2021-07-27 1:02PM EDT | 149.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 127.93% |
| JNJ210806P00150000 | 2021-07-30 12:52PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 67.19% |
| JNJ210806P00152500 | 2021-08-02 9:45AM EDT | 152.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 2 | 49 | 110.74% |
| JNJ210806P00155000 | 2021-07-28 1:22PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 275 | 53.13% |
| JNJ210806P00157500 | 2021-07-28 1:22PM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 508 | 88.67% |
| JNJ210806P00160000 | 2021-08-05 10:19AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 13 | 300 | 50.00% |
| JNJ210806P00162500 | 2021-08-05 11:09AM EDT | 162.50 | 0.75 | 0.00 | 0.68 | +0.73 | +3,650.00% | 1 | 360 | 63.57% |
| JNJ210806P00165000 | 2021-08-05 9:54AM EDT | 165.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 453 | 32.62% |
| JNJ210806P00167500 | 2021-08-05 11:29AM EDT | 167.50 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 14 | 769 | 21.09% |
| JNJ210806P00170000 | 2021-08-05 11:39AM EDT | 170.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 97 | 1,482 | 16.21% |
| JNJ210806P00172500 | 2021-08-05 11:41AM EDT | 172.50 | 0.44 | 0.36 | 0.44 | +0.03 | +7.32% | 309 | 995 | 12.55% |
| JNJ210806P00175000 | 2021-08-05 10:05AM EDT | 175.00 | 2.45 | 1.93 | 2.07 | +0.90 | +58.06% | 2 | 125 | 9.18% |
| JNJ210806P00177500 | 2021-08-04 1:35PM EDT | 177.50 | 3.40 | 4.50 | 4.75 | 0.00 | - | 3 | 18 | 28.71% |
| JNJ210806P00180000 | 2021-08-05 10:19AM EDT | 180.00 | 6.74 | 6.90 | 7.10 | -0.56 | -7.67% | 1 | 3 | 29.49% |
| JNJ210806P00185000 | 2021-07-19 2:23PM EDT | 185.00 | 18.85 | 11.75 | 12.25 | 0.00 | - | 1 | 0 | 58.50% |
| JNJ210806P00190000 | 2021-07-20 10:53AM EDT | 190.00 | 20.85 | 17.05 | 17.45 | 0.00 | - | 1 | 1 | 75.98% |
| JNJ210806P00192500 | 2021-08-03 11:41AM EDT | 192.50 | 19.00 | 19.55 | 19.90 | 0.00 | - | 1 | 17 | 82.23% |
| JNJ210806P00195000 | 2021-07-20 11:06AM EDT | 195.00 | 25.85 | 22.00 | 22.35 | 0.00 | - | 3 | 0 | 84.96% |
| JNJ210806P00200000 | 2021-07-20 10:59AM EDT | 200.00 | 30.80 | 26.85 | 27.90 | 0.00 | - | 46 | 0 | 118.07% |
| JNJ210806P00205000 | 2021-07-20 10:48AM EDT | 205.00 | 35.60 | 31.55 | 32.35 | 0.00 | - | 7 | 0 | 131.64% |
© 2021 Verizon Media. All rights reserved.
